VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, August 8th, 2025

$ 114.44

+1.20 +1.06%

Open: 113.61
High: 114.62
Low: 113.55
Volume: 409,763
Previous Close on Thursday, August 7th, 2025

$ 113.24

+0.16 +0.14%

Open: 113.89
High: 114.19
Low: 112.79
Volume: 774,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 113.61 114.62 113.55 114.44 409,763 +1.20 +1.06
2025-08-07 113.89 114.19 112.79 113.24 774,769 +0.16 +0.14
2025-08-06 113.18 113.52 112.77 113.08 795,116 +0.04 +0.04
2025-08-05 112.91 113.45 112.22 113.04 318,883 +0.35 +0.31
2025-08-04 112.04 112.71 111.96 112.69 421,792 +1.14 +1.02
2025-08-01 111.98 112.07 110.53 111.55 272,331 -1.40 -1.24
2025-07-31 113.75 114.35 112.69 112.95 268,242 -1.35 -1.18
2025-07-30 114.92 115.22 113.68 114.30 279,205 -0.50 -0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.62
On 2025-08-08		 111.96
On 2025-08-04		 2.89 2.59 112.71
On 2025-08-04		 112.71
On 2025-08-04		 0.00 113.30
10D 115.63
On 2025-07-28		 110.53
On 2025-08-01		 -1.17 -1.01 115.63
On 2025-07-28		 110.53
On 2025-08-01		 -4.41 113.52
20D 116.51
On 2025-07-23		 110.53
On 2025-08-01		 -0.64 -0.56 116.51
On 2025-07-23		 110.53
On 2025-08-01		 -5.14 114.08
WTD 114.62
On 2025-08-08		 111.96
On 2025-08-04		 2.89 2.59 112.71
On 2025-08-04		 112.71
On 2025-08-04		 0.00 113.30
MTD 114.62
On 2025-08-08		 110.53
On 2025-08-01		 1.49 1.32 112.07
On 2025-08-01		 112.07
On 2025-08-01		 0.00 113.01
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

114.44 +1.20 +1.06 409,763